Skip to main content
Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
2.120
-0.060 (-2.75%)
Nov 20, 2024, 4:00 PM EST - Market closed

Senti Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.152.262.122.122.12-2.75%6,694
Nov 19, 20242.092.302.082.182.184.31%24,979
Nov 18, 20242.132.272.092.092.09-2.79%18,708
Nov 15, 20242.472.472.152.152.15-7.73%10,053
Nov 14, 20242.202.332.202.332.333.56%3,011
Nov 13, 20242.282.402.252.252.25-0.88%5,286
Nov 12, 20242.242.302.162.272.271.34%7,790
Nov 11, 20242.132.322.132.242.245.66%7,376
Nov 8, 20242.202.202.122.122.12-3.64%18,427
Nov 7, 20242.302.302.202.202.201.38%3,570
Nov 6, 20242.242.332.112.172.17-5.65%80,763
Nov 5, 20242.302.442.222.302.302.68%11,414
Nov 4, 20242.232.452.162.242.242.75%95,025
Nov 1, 20242.112.222.102.182.180.46%6,557
Oct 31, 20242.192.192.172.172.170.46%1,764
Oct 30, 20242.222.232.162.162.16-2.70%3,716
Oct 29, 20242.152.352.112.222.22-0.89%2,721
Oct 28, 20242.122.362.122.242.244.19%6,277
Oct 25, 20242.182.222.152.152.150.47%21,639
Oct 24, 20242.232.242.122.142.14-7.36%17,408
Oct 23, 20242.232.322.162.312.311.32%7,383
Oct 22, 20242.282.372.282.282.280.88%4,127
Oct 21, 20242.282.382.202.262.26-0.88%4,958
Oct 18, 20242.142.362.142.282.286.05%12,819
Oct 17, 20242.032.292.032.152.15-1.83%43,519
Oct 16, 20242.202.322.062.192.197.62%12,165
Oct 15, 20242.022.152.022.042.04-4.01%4,401
Oct 14, 20242.112.632.002.122.12-1.40%71,560
Oct 11, 20242.172.212.132.152.151.90%20,901
Oct 10, 20242.202.212.082.112.11-3.21%16,546
Oct 9, 20242.352.562.182.182.18-8.40%70,728
Oct 8, 20242.232.432.232.382.38-1.45%15,419
Oct 7, 20242.212.482.212.422.427.81%25,939
Oct 4, 20242.112.242.112.242.241.82%13,863
Oct 3, 20242.192.262.052.202.202.33%11,039
Oct 2, 20242.262.462.082.152.15-4.87%23,686
Oct 1, 20242.162.342.162.262.26-25,034
Sep 30, 20242.052.292.052.262.26-40,596
Sep 27, 20242.252.302.212.262.26-0.88%8,878
Sep 26, 20242.322.322.182.282.28-0.87%51,451
Sep 25, 20242.792.852.302.302.30-21.50%49,830
Sep 24, 20243.003.282.842.932.93-5.18%40,022
Sep 23, 20243.133.263.093.093.09-1.90%11,221
Sep 20, 20243.113.293.113.153.150.54%7,266
Sep 19, 20243.073.253.063.133.131.39%6,767
Sep 18, 20243.133.203.073.093.09-0.64%10,514
Sep 17, 20242.943.272.793.113.116.51%23,779
Sep 16, 20243.043.082.912.922.92-4.89%7,575
Sep 13, 20243.063.132.833.073.07-0.97%11,128
Sep 12, 20243.053.142.973.103.101.97%10,952
Sep 11, 20242.813.062.813.043.047.04%12,429
Sep 10, 20242.982.982.842.842.84-1.73%1,709
Sep 9, 20242.843.102.842.892.890.70%24,799
Sep 6, 20242.852.952.792.872.87-2.71%9,896
Sep 5, 20242.772.982.772.952.957.66%18,423
Sep 4, 20242.712.752.692.742.744.18%9,883
Sep 3, 20242.702.712.602.632.63-0.75%4,894
Aug 30, 20242.752.752.602.652.65-2.21%6,993
Aug 29, 20242.682.832.602.712.715.24%11,308
Aug 28, 20242.722.792.522.582.58-6.02%11,444
Aug 27, 20242.712.822.712.742.74-0.72%11,675
Aug 26, 20242.792.892.682.762.76-4.50%27,387
Aug 23, 20242.772.982.652.892.897.80%114,075
Aug 22, 20242.562.792.562.682.683.12%60,257
Aug 21, 20242.072.602.022.602.6024.40%57,133
Aug 20, 20242.222.342.062.092.09-0.95%16,186
Aug 19, 20242.282.302.102.112.11-8.66%70,504
Aug 16, 20242.252.392.252.312.310.87%25,235
Aug 15, 20242.192.382.192.292.295.53%77,444
Aug 14, 20241.992.191.992.172.1710.15%92,238
Aug 13, 20241.731.971.721.971.9710.67%31,182
Aug 12, 20241.692.041.691.781.782.30%45,877
Aug 9, 20241.781.811.651.741.74-4.92%65,883
Aug 8, 20241.602.201.581.831.8315.82%200,371
Aug 7, 20241.761.761.521.581.58-5.39%26,759
Aug 6, 20241.802.061.651.671.67-6.70%122,034
Aug 5, 20241.861.871.561.791.79-13.11%760,252
Aug 2, 20242.192.242.052.062.06-4.63%46,137
Aug 1, 20242.402.402.162.162.16-6.49%11,985
Jul 31, 20242.312.412.202.312.31-1.28%20,945
Jul 30, 20242.352.402.322.342.34-2.09%25,771
Jul 29, 20242.182.492.152.392.396.22%71,800
Jul 26, 20242.252.362.182.252.25-3.02%33,327
Jul 25, 20242.272.362.272.322.322.20%12,574
Jul 24, 20242.362.362.242.272.27-3.40%34,448
Jul 23, 20242.412.452.352.352.35-2.49%29,396
Jul 22, 20242.352.452.352.412.41-1.23%38,083
Jul 19, 20242.512.592.372.442.44-4.31%71,547
Jul 18, 20242.732.932.422.552.55-10.05%90,163
Jul 17, 20243.013.032.812.842.84-8.55%41,985
Jul 16, 20242.883.112.813.103.10-1.56%69,199
Jul 15, 20243.103.203.103.153.15-1.59%42,766
Jul 12, 20243.253.253.083.203.202.11%28,934
Jul 11, 20243.133.203.003.133.131.10%49,901
Jul 10, 20243.013.183.003.103.10-3.13%48,681
Jul 9, 20243.203.263.103.203.20-2.08%39,008
Jul 8, 20243.203.373.003.273.27-2.27%135,502
Jul 5, 20243.193.393.113.343.342.89%121,425
Jul 3, 20243.683.683.123.253.25-16.67%198,774
Jul 2, 20243.804.063.373.903.90-6.59%884,466